Hot Features
プレミアム
Euronext France Social GR (FRSOG)
EU
登録して無料でリアルタイムの株価、インタラクティブチャート、ライブオプションフローなどを入手してください。
| 期間 † | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 平均出来高 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 45.49 | 1.2593154462 | 3612.28 | 3684.33 | 3567.57 | 0 | 0 | IX |
| 4 | 170.84 | 4.89943876132 | 3486.93 | 3684.33 | 3486.93 | 0 | 0 | IX |
| 12 | 381.32 | 11.6382059851 | 3276.45 | 3684.33 | 3177.83 | 0 | 0 | IX |
| 26 | 405.42 | 12.4654480606 | 3252.35 | 3684.33 | 3120 | 0 | 0 | IX |
| 52 | 347.87 | 10.5099851959 | 3309.9 | 3684.33 | 3067.07 | 0 | 0 | IX |
| 156 | 1281.54 | 53.9316480307 | 2376.23 | 3684.33 | 2249.6 | 0 | 0 | IX |
| 260 | 997.41 | 37.491542498 | 2660.36 | 3684.33 | 2249.6 | 0 | 0 | IX |
| 日付 | 終値 | 前日比 | 前日比 % | 始値 | 高値 | 安値 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1741195800 | 3657.77 | 69.8 | 1.95 | 3591.06 | 3684.33 | 3591.06 | 0 |
| 1741109400 | 3587.97 | -59.73 | -1.64 | 3649.28 | 3649.28 | 3567.57 | 0 |
| 1741023000 | 3647.7 | 39.87 | 1.11 | 3608.3 | 3670.91 | 3597.11 | 0 |
| 1740763800 | 3607.83 | 4.86 | 0.13 | 3600.85 | 3607.83 | 3573.75 | 0 |
| 1740677400 | 3602.97 | -13.09 | -0.36 | 3612.28 | 3615.08 | 3577.08 | 0 |
| 1740591000 | 3616.06 | 39.36 | 1.10 | 3580.12 | 3629.09 | 3580.12 | 0 |
| 1740504600 | 3576.7 | -14.95 | -0.42 | 3590.64 | 3601.89 | 3572.95 | 0 |
| 1740418200 | 3591.65 | -14.53 | -0.40 | 3607.73 | 3613.51 | 3578.36 | 0 |
| 1740159000 | 3606.18 | 15 | 0.42 | 3597.09 | 3617.36 | 3593.68 | 0 |
| 1740072600 | 3591.18 | 0.48 | 0.01 | 3590.38 | 3613.86 | 3583.07 | 0 |
| 1739986200 | 3590.7 | -40.68 | -1.12 | 3630.88 | 3633.72 | 3583.56 | 0 |
| 1739899800 | 3631.38 | 3.22 | 0.09 | 3628.2 | 3639.39 | 3611.66 | 0 |
| 1739813400 | 3628.16 | 9.61 | 0.27 | 3617.7 | 3632.36 | 3614.35 | 0 |
| 1739554200 | 3618.55 | 9.92 | 0.27 | 3614.91 | 3631.17 | 3607.64 | 0 |
| 1739467800 | 3608.63 | 51.16 | 1.44 | 3560.5 | 3612.98 | 3560.5 | 0 |
| 1739381400 | 3557.47 | 7.9 | 0.22 | 3550.53 | 3568.33 | 3532.74 | 0 |
| 1739295000 | 3549.57 | 11.08 | 0.31 | 3539.35 | 3554.68 | 3536.01 | 0 |
| 1739208600 | 3538.49 | 12.49 | 0.35 | 3526.87 | 3541.8 | 3523 | 0 |
| 1738949400 | 3526 | -9.5 | -0.27 | 3536.68 | 3549.62 | 3517.92 | 0 |
| 1738863000 | 3535.5 | 51.05 | 1.47 | 3486.93 | 3543.32 | 3486.93 | 0 |
| 1738776600 | 3484.45 | -7.51 | -0.22 | 3490.06 | 3490.06 | 3467.89 | 0 |
| 1738690200 | 3491.96 | 29.1 | 0.84 | 3467.11 | 3494.45 | 3446.67 | 0 |
| 1738603800 | 3462.86 | -41.06 | -1.17 | 3482.46 | 3482.46 | 3429.59 | 0 |
| 1738344600 | 3503.92 | 3.91 | 0.11 | 3499.88 | 3522.25 | 3496.72 | 0 |
| 1738258200 | 3500.01 | 29.47 | 0.85 | 3471.82 | 3506.09 | 3471.82 | 0 |
| 1738171800 | 3470.54 | -10.58 | -0.30 | 3480.88 | 3483.59 | 3461.01 | 0 |
| 1738085400 | 3481.12 | 10.02 | 0.29 | 3470.39 | 3497.79 | 3464.6 | 0 |
| 1737999000 | 3471.1 | -4.89 | -0.14 | 3474.96 | 3480.96 | 3446.28 | 0 |
| 1737739800 | 3475.99 | 13.49 | 0.39 | 3470.09 | 3503.88 | 3466.8 | 0 |
| 1737653400 | 3462.5 | 23.94 | 0.70 | 3438.87 | 3464.35 | 3433.83 | 0 |
| 1737567000 | 3438.56 | 26.62 | 0.78 | 3411.91 | 3454.88 | 3411.91 | 0 |
| 1737480600 | 3411.94 | 14.33 | 0.42 | 3398.22 | 3413.23 | 3389.66 | 0 |
| 1737394200 | 3397.61 | 11.32 | 0.33 | 3386.54 | 3409.94 | 3384.91 | 0 |
| 1737135000 | 3386.29 | 35.06 | 1.05 | 3352.9699 | 3394.56 | 3352.9699 | 0 |
| 1737048600 | 3351.23 | 54.04 | 1.64 | 3301.35 | 3351.98 | 3301.35 | 0 |
| 1736962200 | 3297.19 | 26.25 | 0.80 | 3270.9899 | 3311.27 | 3267.7 | 0 |
| 1736875800 | 3270.94 | 11.54 | 0.35 | 3266.11 | 3301.65 | 3266.11 | 0 |
| 1736789400 | 3259.4 | -8.35 | -0.26 | 3263.78 | 3265.62 | 3235.07 | 0 |
| 1736530200 | 3267.75 | -28.84 | -0.87 | 3298.84 | 3307.82 | 3262.27 | 0 |
| 1736443800 | 3296.59 | 11.76 | 0.36 | 3283.73 | 3304.12 | 3266.76 | 0 |
| 1736357400 | 3284.83 | -14.38 | -0.44 | 3298.89 | 3303.62 | 3260.28 | 0 |
| 1736271000 | 3299.21 | 13.67 | 0.42 | 3284.8 | 3314.19 | 3270.02 | 0 |
| 1736184600 | 3285.54 | 67.72 | 2.10 | 3221.52 | 3288.4899 | 3221.52 | 0 |
| 1735925400 | 3217.82 | -45.69 | -1.40 | 3262.29 | 3262.43 | 3212.2199 | 0 |
| 1735839000 | 3263.51 | 4.99 | 0.15 | 3260.18 | 3269.64 | 3220.67 | 0 |
| 1735666200 | 3258.52 | 30.31 | 0.94 | 3227.2199 | 3259.52 | 3218.16 | 0 |
| 1735579800 | 3228.21 | -17.42 | -0.54 | 3243.45 | 3253.92 | 3221.98 | 0 |
| 1735320600 | 3245.63 | 29.82 | 0.93 | 3215.18 | 3245.63 | 3212.48 | 0 |
| 1735061400 | 3215.81 | 4.47 | 0.14 | 3212.4 | 3230.7399 | 3212.4 | 0 |
| 1734975000 | 3211.34 | -1.91 | -0.06 | 3212.7199 | 3220.75 | 3194.71 | 0 |
| 1734715800 | 3213.25 | -8.07 | -0.25 | 3218.28 | 3218.28 | 3177.83 | 0 |
| 1734629400 | 3221.32 | -38.09 | -1.17 | 3251.75 | 3251.75 | 3206.33 | 0 |
| 1734543000 | 3259.41 | 8.2 | 0.25 | 3251.69 | 3267.44 | 3250.7399 | 0 |
| 1734456600 | 3251.21 | -4.69 | -0.14 | 3254.23 | 3264.56 | 3240.63 | 0 |
| 1734370200 | 3255.9 | -20.82 | -0.64 | 3275.8 | 3275.8 | 3247.45 | 0 |
| 1734111000 | 3276.7199 | 0.02 | 0.00 | 3276.4699 | 3296.1 | 3268.03 | 0 |
| 1734024600 | 3276.7 | 1.06 | 0.03 | 3276.45 | 3289.33 | 3271.1 | 0 |
| 1733938200 | 3275.64 | 13.37 | 0.41 | 3260.38 | 3281.46 | 3251.4899 | 0 |
| 1733851800 | 3262.27 | -33.41 | -1.01 | 3295.27 | 3295.27 | 3258.54 | 0 |
| 1733765400 | 3295.68 | 20.77 | 0.63 | 3276.64 | 3306.42 | 3276.64 | 0 |
| 1733506200 | 3274.91 | 39.02 | 1.21 | 3235.89 | 3283.94 | 3235.89 | 0 |
顧客サポート: +44 (0) 203 8794 460 | support@advfn.com
ADVFNのサービスをご利用いただくには、利用規約
